UK markets closed
NIKKEI 225
23,671.13+260.50(+1.11%)HANG SENG
24,542.26+155.47(+0.64%)CRUDE OIL
41.02+0.14(+0.34%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.31+0.35 (+0.10%)
As of 12:15PM EDT. Market open.
Strike:410.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023C00410000 | 2020-10-19 10:38AM EDT | 2020-10-23 | 0.77 | 0.66 | 0.68 | -0.30 | -28.04% | 3 | 18 | 62.06% |
| LRCX201030C00410000 | 2020-10-16 3:58PM EDT | 2020-10-30 | 1.85 | 1.22 | 2.17 | -0.33 | -15.14% | 2 | 4 | 50.04% |
| LRCX201106C00410000 | 2020-10-19 12:12AM EDT | 2020-11-06 | 7.05 | 2.19 | 4.10 | 0.00 | - | - | 6 | 52.34% |
| LRCX201113C00410000 | 2020-10-06 11:55AM EDT | 2020-11-13 | 4.12 | 3.85 | 6.25 | 0.00 | - | - | 0 | 52.53% |
| LRCX201120C00410000 | 2020-10-19 11:23AM EDT | 2020-11-20 | 6.60 | 5.10 | 6.60 | -0.40 | -5.71% | 4 | 1,875 | 47.68% |
| LRCX201218C00410000 | 2020-10-16 12:42PM EDT | 2020-12-18 | 11.50 | 9.90 | 11.60 | -0.55 | -4.56% | 5 | 52 | 45.27% |
| LRCX210115C00410000 | 2020-10-16 12:58PM EDT | 2021-01-15 | 16.79 | 14.55 | 16.65 | 0.00 | - | 3 | 125 | 45.30% |
| LRCX210319C00410000 | 2020-10-19 10:44AM EDT | 2021-03-19 | 25.10 | 22.75 | 25.00 | -5.87 | -18.95% | 5 | 44 | 44.04% |
| LRCX210521C00410000 | 2020-09-24 1:45PM EDT | 2021-05-21 | 21.20 | 31.05 | 33.00 | 0.00 | - | - | 55 | 44.35% |
| LRCX210716C00410000 | 2020-10-08 10:35AM EDT | 2021-07-16 | 34.00 | 36.45 | 38.25 | 0.00 | - | 1 | 1 | 43.72% |
| LRCX220121C00410000 | 2020-10-08 2:38PM EDT | 2022-01-21 | 50.00 | 50.20 | 54.20 | 0.00 | - | 2 | 70 | 43.33% |
| LRCX230120C00410000 | 2020-09-30 3:17PM EDT | 2023-01-20 | 56.05 | 69.00 | 74.40 | 0.00 | - | - | 1 | 41.62% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023P00410000 | 2020-10-19 12:12AM EDT | 2020-10-23 | 42.10 | 43.85 | 47.10 | 0.00 | - | - | 3 | 64.21% |
| LRCX201120P00410000 | 2020-10-19 12:12AM EDT | 2020-11-20 | 52.10 | 49.35 | 52.25 | 0.00 | - | - | 1 | 50.50% |
| LRCX210115P00410000 | 2020-10-09 1:04PM EDT | 2021-01-15 | 64.75 | 59.85 | 63.15 | 0.00 | - | 1 | 17 | 48.02% |
| LRCX210319P00410000 | 2020-10-16 12:32PM EDT | 2021-03-19 | 68.65 | 68.70 | 71.55 | 0.00 | - | 1 | 11 | 46.10% |
| LRCX220121P00410000 | 2020-10-14 9:42AM EDT | 2022-01-21 | 91.98 | 97.00 | 101.50 | 0.00 | - | 1 | 6 | 44.95% |
© 2020 Verizon Media. All rights reserved.
